Angel One

Angel One Ltd Historical Data

NSEBSE

₹2,265.2

(2.90%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	2,320.7	2,349	2,305.1	2,341	31,549	1,83,67,15,204.1	1,51,796
09-Sep-2025	2,350	2,356	2,323.1	2,336	21,222	79,16,58,010.1	80,091
10-Sep-2025	2,350	2,375	2,273.2	2,336.6	42,897	1,89,81,81,284.5	1,59,216
11-Sep-2025	2,338	2,339	2,208.2	2,216	1,61,465	4,90,43,87,424.9	7,45,981
12-Sep-2025	2,230	2,251	2,210	2,222.3	72,634	2,22,97,09,204.6	3,14,448
15-Sep-2025	2,235	2,274	2,212.6	2,252	86,943	3,22,24,35,030	2,67,024
16-Sep-2025	2,256	2,256	2,215	2,230.4	37,108	1,39,99,40,799.1	1,99,004
17-Sep-2025	2,240	2,266	2,229.9	2,248.5	35,729	1,34,67,73,556.3	1,72,668
18-Sep-2025	2,258.3	2,282	2,250.8	2,265.6	28,456	1,15,23,74,295.8	1,51,073
19-Sep-2025	2,252.6	2,278	2,235	2,266.6	27,008	1,11,52,66,850.3	1,64,070
22-Sep-2025	2,260	2,265	2,230.1	2,248	25,167	83,61,45,965.1	1,19,915
23-Sep-2025	2,240	2,256	2,182.1	2,227.9	44,264	1,78,98,67,790.7	1,81,671
24-Sep-2025	2,228	2,267.2	2,182.8	2,202.4	36,587	1,37,21,91,182.6	1,68,542
25-Sep-2025	2,195	2,230	2,188	2,194.9	38,906	1,20,75,93,980.8	1,08,394
26-Sep-2025	2,190	2,201	2,120	2,136.4	42,205	1,39,69,65,463.1	1,69,123
29-Sep-2025	2,138	2,152.5	2,102.1	2,124.9	85,144	2,85,08,59,884.1	5,42,692
30-Sep-2025	2,139	2,139	2,101	2,132.5	30,688	1,40,61,73,200.9	2,52,905
01-Oct-2025	2,140	2,182.9	2,117.6	2,173.5	30,550	1,11,68,36,420.8	1,04,075
03-Oct-2025	2,185	2,218.7	2,171.8	2,201.3	24,156	94,35,73,715.6	92,657
06-Oct-2025	2,211	2,271.6	2,172.7	2,265.2	62,057	2,37,84,40,575.9	2,57,903

Angel One: Related NEWS

No Record Found

Invest wise with Expert advice